KWSE:ALDEERA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.40	0.40	0.39	0.39	0.39	-3.50%	563,346
Mar 17, 2026	0.40	0.40	0.40	0.40	0.40	0.25%	45,856
Mar 16, 2026	0.40	0.40	0.40	0.40	0.40	0.25%	369,680
Mar 15, 2026	0.41	0.41	0.40	0.40	0.40	-1.73%	494,872
Mar 12, 2026	0.41	0.41	0.40	0.41	0.41	-0.98%	955,748
Mar 11, 2026	0.41	0.41	0.41	0.41	0.41	-	2,977,987
Mar 10, 2026	0.40	0.42	0.40	0.41	0.41	2.51%	6,882,471
Mar 9, 2026	0.40	0.40	0.40	0.40	0.40	-0.25%	911,248
Mar 8, 2026	0.40	0.41	0.40	0.40	0.40	-1.48%	188,135
Mar 5, 2026	0.40	0.41	0.40	0.41	0.41	0.50%	2,096,956
Mar 4, 2026	0.40	0.42	0.40	0.40	0.40	0.25%	2,984,124
Mar 3, 2026	0.41	0.42	0.40	0.40	0.40	1.26%	1,988,055
Mar 2, 2026	0.39	0.40	0.38	0.40	0.40	-2.21%	254,803
Feb 24, 2026	0.41	0.41	0.40	0.41	0.41	-1.21%	1,595,794
Feb 23, 2026	0.41	0.44	0.41	0.41	0.41	0.73%	3,405,136
Feb 22, 2026	0.41	0.41	0.40	0.41	0.41	0.25%	1,490,697
Feb 19, 2026	0.42	0.42	0.40	0.41	0.41	-2.63%	1,697,603
Feb 18, 2026	0.42	0.43	0.41	0.42	0.42	1.45%	1,875,484
Feb 17, 2026	0.41	0.42	0.41	0.41	0.41	0.73%	1,914,034
Feb 16, 2026	0.41	0.41	0.40	0.41	0.41	1.49%	4,211,960
Feb 15, 2026	0.43	0.43	0.40	0.40	0.40	-5.16%	1,500,544
Feb 12, 2026	0.43	0.43	0.42	0.43	0.43	-	221,040
Feb 11, 2026	0.43	0.44	0.42	0.43	0.43	0.24%	2,806,357
Feb 10, 2026	0.43	0.43	0.42	0.43	0.43	-	332,027
Feb 9, 2026	0.43	0.44	0.42	0.43	0.43	-1.16%	2,634,510
Feb 8, 2026	0.43	0.43	0.42	0.43	0.43	1.90%	1,790,035
Feb 5, 2026	0.44	0.44	0.42	0.42	0.42	-2.99%	2,105,186
Feb 4, 2026	0.45	0.45	0.43	0.44	0.44	-1.81%	1,709,467
Feb 3, 2026	0.45	0.46	0.44	0.44	0.44	0.23%	2,830,572
Feb 2, 2026	0.47	0.48	0.44	0.44	0.44	-5.76%	3,749,876
Feb 1, 2026	0.47	0.48	0.46	0.47	0.47	1.30%	5,089,312
Jan 29, 2026	0.47	0.48	0.45	0.46	0.46	-1.91%	725,586
Jan 28, 2026	0.49	0.49	0.47	0.47	0.47	-3.08%	362,190
Jan 27, 2026	0.49	0.50	0.48	0.49	0.49	1.25%	4,933,862
Jan 26, 2026	0.49	0.49	0.47	0.48	0.48	-0.82%	325,581
Jan 25, 2026	0.50	0.50	0.48	0.49	0.49	-3.58%	337,853
Jan 22, 2026	0.50	0.51	0.50	0.50	0.50	0.80%	2,336,750
Jan 21, 2026	0.49	0.52	0.48	0.50	0.50	1.01%	5,092,658
Jan 20, 2026	0.49	0.51	0.47	0.49	0.49	1.02%	4,308,243
Jan 19, 2026	0.49	0.50	0.49	0.49	0.49	0.62%	1,570,182
Jan 15, 2026	0.51	0.51	0.49	0.49	0.49	-3.76%	389,611
Jan 14, 2026	0.50	0.53	0.49	0.51	0.51	1.61%	3,959,410
Jan 13, 2026	0.50	0.50	0.49	0.50	0.50	1.43%	278,958
Jan 12, 2026	0.51	0.52	0.48	0.49	0.49	-3.35%	850,623
Jan 11, 2026	0.51	0.53	0.50	0.51	0.51	-0.39%	1,639,804
Jan 8, 2026	0.51	0.51	0.50	0.51	0.51	0.20%	548,834
Jan 7, 2026	0.52	0.53	0.51	0.51	0.51	-2.31%	769,695
Jan 6, 2026	0.52	0.53	0.51	0.52	0.52	1.36%	2,386,787
Jan 5, 2026	0.54	0.54	0.51	0.51	0.51	-4.47%	2,481,898
Jan 4, 2026	0.58	0.60	0.54	0.54	0.54	-8.98%	1,984,612